DHRM

Dehaier Medical Systems Limited Historical Stock Prices

$3.18
*  
0.08
2.58%
Get DHRM Alerts
*Delayed - data as of Dec. 22, 2014 11:53 ET  -  Find a broker to begin trading DHRM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DHRM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
11:53  3.10  3.27  3.10  3.18 15,709
12/19/2014 3.2 3.2108 3.1 3.1 27,464
12/18/2014 3.26 3.41 3.2 3.23 17,471
12/17/2014 3.28 3.4 3.26 3.27 8,066
12/16/2014 3.21 3.32 3.21 3.28 18,832
12/15/2014 3.3 3.33 3.21 3.21 18,560
12/12/2014 3.26 3.36 3.2522 3.34 7,333
12/11/2014 3.2 3.4 3.2 3.32 53,062
12/10/2014 3.42 3.44 3.2 3.2 45,003
12/09/2014 3.5 3.52 3.4 3.45 18,964
12/08/2014 3.63 3.6636 3.5 3.52 59,148
12/05/2014 3.64 3.7299 3.53 3.62 29,836
12/04/2014 3.56 3.73 3.51 3.6 36,010
12/03/2014 3.58 3.6928 3.54 3.57 26,037
12/02/2014 3.38 3.79 3.35 3.58 58,986
12/01/2014 3.95 3.95 3.43 3.4693 73,231
11/28/2014 4.23 4.27 3.92 3.9841 76,776
11/26/2014 4.271 4.4 4.27 4.27 43,871
11/25/2014 4.37 4.451 4.26 4.31 34,208
11/24/2014 4.42 4.45 4.36 4.44 23,524
11/21/2014 4.6 4.6001 4.3 4.46 62,273
11/20/2014 4.589 4.7199 4.58 4.58 25,132
11/19/2014 4.63 4.68 4.58 4.58 27,698
11/18/2014 4.67 4.73 4.58 4.62 19,157
11/17/2014 4.6 4.78 4.55 4.658 49,968
11/14/2014 4.7 4.74 4.59 4.61 20,966
11/13/2014 4.75 4.83 4.72 4.72 34,990
11/12/2014 4.83 4.91 4.7 4.7 39,328
11/11/2014 4.721 4.84 4.7 4.82 30,532
11/10/2014 4.85 4.863 4.7007 4.75 24,082
11/07/2014 4.7 4.85 4.7 4.8 40,390
11/06/2014 4.75 4.75 4.59 4.64 25,954
11/05/2014 4.72 4.72 4.53 4.7 42,753
11/04/2014 4.86 4.89 4.7 4.71 47,658
11/03/2014 4.56 4.84 4.53 4.81 73,814
10/31/2014 4.75 4.75 4.53 4.53 104,427
10/30/2014 4.69 4.78 4.65 4.71 31,103
10/29/2014 4.68 4.8 4.65 4.67 27,214
10/28/2014 4.718 4.93 4.67 4.69 34,241
10/27/2014 4.78 4.8 4.7 4.7 25,602
10/24/2014 4.85 4.89 4.72 4.83 30,767
10/23/2014 4.86 4.9 4.78 4.84 32,015
10/22/2014 4.9 5 4.82 4.86 37,110
10/21/2014 4.679 4.9 4.6 4.88 56,401
10/20/2014 4.53 4.68 4.53 4.67 48,438
10/17/2014 4.58 4.65 4.47 4.53 49,752
10/16/2014 4.53 4.65 4.5 4.56 35,488
10/15/2014 4.39 4.5599 4.39 4.51 36,399
10/14/2014 4.49 4.7 4.21 4.48 79,248
10/13/2014 4.41 4.65 4.36 4.41 48,603
10/10/2014 4.7799 4.89 4.2501 4.43 86,407
10/09/2014 4.72 4.89 4.7 4.7 41,647
10/08/2014 4.83 4.91 4.73 4.73 45,326
10/07/2014 4.85 4.99 4.8 4.83 32,183
10/06/2014 4.97 5.02 4.85 4.85 21,243
10/03/2014 5.04 5.1493 4.926 4.99 51,481
10/02/2014 4.86 5.04 4.86 5.02 35,634
10/01/2014 4.97 5.0293 4.81 4.85 55,641
09/30/2014 5.04 5.08 4.95 5.02 49,378
09/29/2014 4.92 5.086 4.88 5.01 38,205
09/26/2014 4.97 5.06 4.91 4.94 41,464
09/25/2014 5.01 5.05 4.84 4.98 83,613
09/24/2014 5.67 5.8349 5 5.05 263,286
09/23/2014 4.89 5.1999 4.71 5.07 117,490
09/22/2014 5.01 5.0676 4.7701 4.89 123,140
09/19/2014 4.98 5.1299 4.866 5.01 224,331
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?